Merchants Bancorp (MBIN) Stock Price History
Historical prices from 2017 to 2026
- 1M
- -3.4%
- 3M
- +4.4%
- YTD
- +57.4%
- 1Y
- +63.1%
- 3Y
- +23.3%
- 5Y
- +16.1%
Loading 10-year price history...
MBIN Historical Performance
MBIN Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +17.1%
- 2018 annual price return
- +0.0%
- 2019 annual price return
- -1.9%
- 2020 annual price return
- +42.7%
- 2021 annual price return
- +70.1%
- 2022 annual price return
- -22.3%
- 2023 annual price return
- +76.5%
- 2024 annual price return
- -12.4%
- 2025 annual price return
- -5.4%
- 2026 annual price return
- +66.3%
MBIN Stock Price Trajectory (2017–2026)
As of September 25, 2026, Merchants Bancorp (MBIN) trades at $52.23, representing a +63.1% return over the past year. The stock has delivered a +118.3% total return over five years (+16.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $56.87 on July 29, 2026. From this peak, MBIN has corrected -8.2%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers WAFD (-0.4% 1Y), CUBI (+16.7% 1Y), and FFBC (+21.5% 1Y), MBIN has outperformed the peer group average. Compare MBIN vs WAFD →
MBIN Historical Price Data · from 2017
Rows 1–50 of 2,238| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 51.36 | 52.35 | 51.09 | 52.23 | 134K | +1.67% |
| 2026-09-23 | 51.82 | 52.29 | 51.14 | 51.37 | 116K | -1.48% |
| 2026-09-22 | 52.08 | 53.04 | 51.68 | 52.14 | 148K | -0.40% |
| 2026-09-21 | 52.00 | 52.52 | 51.92 | 52.35 | 174K | +0.54% |
| 2026-09-18 | 51.37 | 52.35 | 50.91 | 52.07 | 1.21M | +0.58% |
| 2026-09-17 | 53.02 | 53.22 | 51.67 | 51.77 | 189K | -1.63% |
| 2026-09-16 | 53.04 | 53.12 | 51.62 | 52.63 | 179K | -0.42% |
| 2026-09-15 | 53.07 | 53.80 | 52.33 | 52.85 | 206K | -0.55% |
| 2026-09-14 | 53.26 | 54.10 | 52.46 | 53.14 | 142K | -0.02% |
| 2026-09-11 | 53.48 | 55.08 | 52.72 | 53.15 | 149K | +0.32% |
| 2026-09-10 | 52.25 | 53.01 | 51.96 | 52.98 | 156K | +0.99% |
| 2026-09-09 | 52.72 | 53.04 | 51.48 | 52.46 | 188K | -0.83% |
| 2026-09-08 | 53.05 | 53.13 | 52.31 | 52.90 | 204K | +0.42% |
| 2026-09-04 | 52.90 | 52.91 | 52.01 | 52.68 | 151K | +0.15% |
| 2026-09-03 | 53.00 | 53.84 | 52.51 | 52.60 | 158K | +0.08% |
| 2026-09-02 | 52.15 | 53.40 | 51.84 | 52.56 | 262K | +1.58% |
| 2026-09-01 | 52.55 | 52.64 | 51.49 | 51.74 | 131K | -1.71% |
| 2026-08-31 | 53.79 | 53.79 | 52.51 | 52.64 | 115K | -1.44% |
| 2026-08-28 | 53.32 | 53.87 | 53.32 | 53.41 | 126K | +0.28% |
| 2026-08-27 | 53.19 | 53.65 | 52.53 | 53.26 | 102K | -0.45% |
| 2026-08-26 | 53.84 | 54.22 | 53.37 | 53.50 | 130K | +0.02% |
| 2026-08-25 | 54.49 | 54.49 | 53.26 | 53.49 | 114K | -1.09% |
| 2026-08-24 | 54.53 | 55.01 | 53.79 | 54.08 | 120K | -1.12% |
| 2026-08-21 | 54.79 | 54.81 | 53.95 | 54.69 | 213K | +1.03% |
| 2026-08-20 | 53.26 | 54.30 | 52.72 | 54.13 | 140K | +1.18% |
| 2026-08-19 | 54.72 | 55.99 | 53.44 | 53.50 | 155K | -1.65% |
| 2026-08-18 | 54.74 | 55.06 | 54.12 | 54.40 | 134K | -0.26% |
| 2026-08-17 | 54.47 | 55.00 | 54.09 | 54.54 | 110K | -0.62% |
| 2026-08-14 | 55.27 | 55.61 | 54.79 | 54.88 | 94K | -0.85% |
| 2026-08-13 | 55.16 | 55.56 | 54.88 | 55.35 | 197K | +0.91% |
| 2026-08-12 | 54.59 | 55.09 | 53.59 | 54.85 | 136K | +0.73% |
| 2026-08-11 | 54.01 | 55.00 | 53.69 | 54.45 | 247K | +0.81% |
| 2026-08-10 | 53.70 | 54.79 | 53.21 | 54.01 | 141K | -0.44% |
| 2026-08-07 | 53.86 | 54.67 | 52.89 | 54.25 | 141K | +0.35% |
| 2026-08-06 | 55.96 | 55.96 | 53.74 | 54.06 | 129K | -2.68% |
| 2026-08-05 | 55.92 | 56.02 | 55.35 | 55.55 | 102K | -0.09% |
| 2026-08-04 | 55.53 | 56.00 | 54.95 | 55.60 | 173K | -0.22% |
| 2026-08-03 | 55.94 | 56.72 | 55.46 | 55.72 | 185K | +0.98% |
| 2026-07-31 | 55.32 | 56.07 | 54.45 | 55.18 | 222K | -0.59% |
| 2026-07-30 | 54.07 | 55.59 | 53.47 | 55.51 | 279K | +2.27% |
| 2026-07-29 | 51.42 | 56.87 | 50.99 | 54.28 | 408K | +11.30% |
| 2026-07-28 | 48.67 | 49.41 | 47.98 | 48.77 | 117K | +0.83% |
| 2026-07-27 | 48.25 | 49.47 | 48.04 | 48.37 | 104K | +1.43% |
| 2026-07-24 | 46.95 | 47.93 | 46.37 | 47.69 | 144K | +2.19% |
| 2026-07-23 | 47.47 | 47.72 | 46.10 | 46.67 | 208K | -3.03% |
| 2026-07-22 | 48.79 | 48.85 | 47.22 | 48.13 | 163K | -1.72% |
| 2026-07-21 | 49.01 | 49.70 | 48.39 | 48.97 | 211K | +0.12% |
| 2026-07-20 | 49.36 | 49.66 | 48.39 | 48.91 | 144K | -1.61% |
| 2026-07-17 | 49.95 | 50.57 | 49.54 | 49.71 | 175K | -1.19% |
| 2026-07-16 | 49.67 | 51.31 | 49.45 | 50.31 | 226K | +1.62% |
MBIN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MBIN — Frequently Asked Questions
Quick answers to the most common questions about buying MBIN stock.
How has MBIN stock performed recently?
MBIN returned +63.1% over the past year, beating its 5-year annualized CAGR of +16.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MBIN's all-time high price?
Merchants Bancorp reached $56.87 on 2026-07-29. The 52-week high is $56.87. Current 1-year return of +63.1% places the stock closer to historical peaks.
Where can I download MBIN historical price data?
This page provides MBIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.